Adaptive Biotechnologies Corporation (ADPT)
NASDAQ: ADPT · Real-Time Price · USD
14.75
-2.71 (-15.52%)
At close: Dec 5, 2025, 4:00 PM EST
14.79
+0.04 (0.27%)
After-hours: Dec 5, 2025, 7:58 PM EST
Adaptive Biotechnologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.24 | 16.25 | 14.65 | 14.75 | 14.75 | -15.52% | 7,104,226 |
| Dec 4, 2025 | 16.86 | 17.58 | 16.45 | 17.46 | 17.46 | 1.93% | 2,927,167 |
| Dec 3, 2025 | 18.87 | 18.87 | 16.50 | 17.13 | 17.13 | -8.35% | 4,711,366 |
| Dec 2, 2025 | 18.84 | 19.27 | 18.52 | 18.69 | 18.69 | -0.80% | 1,026,926 |
| Dec 1, 2025 | 19.26 | 19.31 | 18.59 | 18.84 | 18.84 | -4.17% | 1,943,960 |
| Nov 28, 2025 | 19.72 | 19.72 | 19.25 | 19.66 | 19.66 | -0.30% | 926,325 |
| Nov 26, 2025 | 20.23 | 20.34 | 19.40 | 19.72 | 19.72 | -2.95% | 1,809,190 |
| Nov 25, 2025 | 20.36 | 20.76 | 19.60 | 20.32 | 20.32 | -0.68% | 2,746,979 |
| Nov 24, 2025 | 18.95 | 20.65 | 18.40 | 20.46 | 20.46 | 9.94% | 4,334,559 |
| Nov 21, 2025 | 16.28 | 18.98 | 16.18 | 18.61 | 18.61 | 14.03% | 5,063,858 |
| Nov 20, 2025 | 15.58 | 16.97 | 15.58 | 16.32 | 16.32 | 7.72% | 3,967,654 |
| Nov 19, 2025 | 13.85 | 15.38 | 13.73 | 15.15 | 15.15 | 10.18% | 2,817,184 |
| Nov 18, 2025 | 13.53 | 13.95 | 13.28 | 13.75 | 13.75 | 0.29% | 1,992,804 |
| Nov 17, 2025 | 14.00 | 14.24 | 13.65 | 13.71 | 13.71 | -2.77% | 1,703,365 |
| Nov 14, 2025 | 13.71 | 14.21 | 13.45 | 14.10 | 14.10 | -0.28% | 1,627,684 |
| Nov 13, 2025 | 14.18 | 14.29 | 13.93 | 14.14 | 14.14 | -2.48% | 2,318,049 |
| Nov 12, 2025 | 14.64 | 15.05 | 14.36 | 14.50 | 14.50 | -0.21% | 1,731,962 |
| Nov 11, 2025 | 14.65 | 14.95 | 14.26 | 14.53 | 14.53 | -1.22% | 1,613,293 |
| Nov 10, 2025 | 14.88 | 15.19 | 14.35 | 14.71 | 14.71 | -0.54% | 2,748,024 |
| Nov 7, 2025 | 15.31 | 15.37 | 14.53 | 14.79 | 14.79 | -4.95% | 2,944,676 |
| Nov 6, 2025 | 16.95 | 17.38 | 15.38 | 15.56 | 15.56 | -11.54% | 3,634,017 |
| Nov 5, 2025 | 16.85 | 17.75 | 16.62 | 17.59 | 17.59 | 3.96% | 1,882,802 |
| Nov 4, 2025 | 16.77 | 17.51 | 16.51 | 16.92 | 16.92 | -2.42% | 1,347,783 |
| Nov 3, 2025 | 17.26 | 17.53 | 17.00 | 17.34 | 17.34 | -0.12% | 1,344,440 |
| Oct 31, 2025 | 16.90 | 17.76 | 16.81 | 17.36 | 17.36 | 2.66% | 1,910,994 |
| Oct 30, 2025 | 16.98 | 17.37 | 16.78 | 16.91 | 16.91 | 0.65% | 1,515,923 |
| Oct 29, 2025 | 16.91 | 17.40 | 16.59 | 16.80 | 16.80 | -0.59% | 1,039,255 |
| Oct 28, 2025 | 17.01 | 17.18 | 16.80 | 16.90 | 16.90 | -1.29% | 832,034 |
| Oct 27, 2025 | 17.26 | 17.48 | 16.98 | 17.12 | 17.12 | -0.58% | 820,181 |
| Oct 24, 2025 | 17.20 | 17.59 | 17.16 | 17.22 | 17.22 | 0.35% | 1,213,734 |
| Oct 23, 2025 | 16.44 | 17.38 | 16.39 | 17.16 | 17.16 | 4.32% | 1,637,277 |
| Oct 22, 2025 | 17.02 | 17.24 | 16.21 | 16.45 | 16.45 | -5.19% | 2,089,702 |
| Oct 21, 2025 | 17.79 | 17.89 | 17.08 | 17.35 | 17.35 | -2.69% | 2,025,014 |
| Oct 20, 2025 | 16.73 | 17.87 | 16.63 | 17.83 | 17.83 | 9.39% | 2,513,038 |
| Oct 17, 2025 | 17.00 | 17.20 | 16.28 | 16.30 | 16.30 | -5.62% | 1,575,388 |
| Oct 16, 2025 | 17.11 | 17.62 | 16.97 | 17.27 | 17.27 | 0.94% | 1,553,261 |
| Oct 15, 2025 | 16.00 | 17.14 | 15.92 | 17.11 | 17.11 | 9.82% | 2,047,116 |
| Oct 14, 2025 | 15.24 | 15.78 | 15.21 | 15.58 | 15.58 | 0.52% | 1,209,993 |
| Oct 13, 2025 | 15.50 | 15.94 | 15.21 | 15.50 | 15.50 | 2.18% | 1,486,463 |
| Oct 10, 2025 | 15.79 | 15.83 | 15.13 | 15.17 | 15.17 | -3.07% | 978,938 |
| Oct 9, 2025 | 15.57 | 15.68 | 15.17 | 15.65 | 15.65 | 0.64% | 1,494,777 |
| Oct 8, 2025 | 14.50 | 15.58 | 14.39 | 15.55 | 15.55 | 8.36% | 1,950,964 |
| Oct 7, 2025 | 14.47 | 14.57 | 14.11 | 14.35 | 14.35 | -0.83% | 1,780,197 |
| Oct 6, 2025 | 14.64 | 14.97 | 14.43 | 14.47 | 14.47 | 0.63% | 2,327,391 |
| Oct 3, 2025 | 14.39 | 14.89 | 14.16 | 14.38 | 14.38 | 0.98% | 2,128,948 |
| Oct 2, 2025 | 14.61 | 14.74 | 14.04 | 14.24 | 14.24 | -2.20% | 2,229,457 |
| Oct 1, 2025 | 14.93 | 15.26 | 14.52 | 14.56 | 14.56 | -2.67% | 2,679,819 |
| Sep 30, 2025 | 14.00 | 15.04 | 13.95 | 14.96 | 14.96 | 11.14% | 4,722,265 |
| Sep 29, 2025 | 13.38 | 13.65 | 13.07 | 13.46 | 13.46 | 1.82% | 1,716,618 |
| Sep 26, 2025 | 13.13 | 13.25 | 12.82 | 13.22 | 13.22 | 0.69% | 1,455,870 |
| Sep 25, 2025 | 12.62 | 13.33 | 12.51 | 13.13 | 13.13 | 2.42% | 1,668,303 |
| Sep 24, 2025 | 13.80 | 13.88 | 12.71 | 12.82 | 12.82 | -7.97% | 1,716,920 |
| Sep 23, 2025 | 13.93 | 14.48 | 13.82 | 13.93 | 13.93 | -0.07% | 2,106,210 |
| Sep 22, 2025 | 13.37 | 14.27 | 13.26 | 13.94 | 13.94 | 4.34% | 2,541,391 |
| Sep 19, 2025 | 13.87 | 13.90 | 13.26 | 13.36 | 13.36 | -2.98% | 2,628,359 |
| Sep 18, 2025 | 12.99 | 13.79 | 12.94 | 13.77 | 13.77 | 7.41% | 1,458,590 |
| Sep 17, 2025 | 12.97 | 13.33 | 12.59 | 12.82 | 12.82 | -0.70% | 1,434,635 |
| Sep 16, 2025 | 13.07 | 13.23 | 12.69 | 12.91 | 12.91 | -1.30% | 1,513,634 |
| Sep 15, 2025 | 12.62 | 13.15 | 12.51 | 13.08 | 13.08 | 3.73% | 1,461,836 |
| Sep 12, 2025 | 13.54 | 13.63 | 12.60 | 12.61 | 12.61 | -6.52% | 1,949,575 |
| Sep 11, 2025 | 12.49 | 13.68 | 12.46 | 13.49 | 13.49 | 8.62% | 3,093,481 |
| Sep 10, 2025 | 12.67 | 13.02 | 12.34 | 12.42 | 12.42 | -1.51% | 1,779,522 |
| Sep 9, 2025 | 12.51 | 12.68 | 12.36 | 12.61 | 12.61 | 0.56% | 1,092,696 |
| Sep 8, 2025 | 12.84 | 13.10 | 12.46 | 12.54 | 12.54 | -2.41% | 1,830,410 |
| Sep 5, 2025 | 13.18 | 13.21 | 12.52 | 12.85 | 12.85 | -1.31% | 1,374,014 |
| Sep 4, 2025 | 12.84 | 13.02 | 12.53 | 13.02 | 13.02 | 1.32% | 3,150,377 |
| Sep 3, 2025 | 12.80 | 13.25 | 12.68 | 12.85 | 12.85 | 0.08% | 1,891,912 |
| Sep 2, 2025 | 12.90 | 13.23 | 12.68 | 12.84 | 12.84 | -2.58% | 1,354,105 |
| Aug 29, 2025 | 13.33 | 13.33 | 12.92 | 13.18 | 13.18 | -0.98% | 2,423,913 |
| Aug 28, 2025 | 13.10 | 13.52 | 13.04 | 13.31 | 13.31 | 2.62% | 1,799,444 |
| Aug 27, 2025 | 12.74 | 13.01 | 12.63 | 12.97 | 12.97 | 1.33% | 1,647,865 |
| Aug 26, 2025 | 12.76 | 12.85 | 12.62 | 12.80 | 12.80 | 1.03% | 1,205,257 |
| Aug 25, 2025 | 12.93 | 13.04 | 12.64 | 12.67 | 12.67 | -2.54% | 1,157,872 |
| Aug 22, 2025 | 12.68 | 13.40 | 12.58 | 13.00 | 13.00 | 2.93% | 1,947,141 |
| Aug 21, 2025 | 12.18 | 12.82 | 12.10 | 12.63 | 12.63 | 2.72% | 1,295,988 |
| Aug 20, 2025 | 12.51 | 12.63 | 12.22 | 12.30 | 12.30 | -2.11% | 1,499,132 |
| Aug 19, 2025 | 12.36 | 12.71 | 12.23 | 12.56 | 12.56 | 1.21% | 2,195,436 |
| Aug 18, 2025 | 13.00 | 13.01 | 11.92 | 12.41 | 12.41 | -4.83% | 2,500,209 |
| Aug 15, 2025 | 12.98 | 13.16 | 12.79 | 13.04 | 13.04 | 0.93% | 1,878,221 |
| Aug 14, 2025 | 12.73 | 13.24 | 12.62 | 12.92 | 12.92 | -0.62% | 1,369,511 |
| Aug 13, 2025 | 12.70 | 13.37 | 12.66 | 13.00 | 13.00 | 2.69% | 2,359,707 |
| Aug 12, 2025 | 12.20 | 12.93 | 12.18 | 12.66 | 12.66 | 4.20% | 1,987,056 |
| Aug 11, 2025 | 12.18 | 12.67 | 11.94 | 12.15 | 12.15 | -0.41% | 1,824,629 |
| Aug 8, 2025 | 12.62 | 12.67 | 11.85 | 12.20 | 12.20 | -2.71% | 3,119,739 |
| Aug 7, 2025 | 11.40 | 12.92 | 11.40 | 12.54 | 12.54 | 7.27% | 5,163,878 |
| Aug 6, 2025 | 12.35 | 12.83 | 10.66 | 11.69 | 11.69 | 5.79% | 4,649,076 |
| Aug 5, 2025 | 11.00 | 11.69 | 10.73 | 11.05 | 11.05 | 1.28% | 3,448,038 |
| Aug 4, 2025 | 10.36 | 10.94 | 10.19 | 10.91 | 10.91 | 5.61% | 1,900,467 |
| Aug 1, 2025 | 10.02 | 10.45 | 10.02 | 10.33 | 10.33 | 0.88% | 1,711,014 |
| Jul 31, 2025 | 10.35 | 10.46 | 9.96 | 10.24 | 10.24 | -1.92% | 1,696,696 |
| Jul 30, 2025 | 10.41 | 10.71 | 10.28 | 10.44 | 10.44 | 0.48% | 1,298,648 |
| Jul 29, 2025 | 10.81 | 10.81 | 10.25 | 10.39 | 10.39 | -2.07% | 1,010,945 |
| Jul 28, 2025 | 10.85 | 10.85 | 10.37 | 10.61 | 10.61 | -1.30% | 1,179,457 |
| Jul 25, 2025 | 10.73 | 10.85 | 10.54 | 10.75 | 10.75 | 0.84% | 1,389,590 |
| Jul 24, 2025 | 10.88 | 11.18 | 10.64 | 10.66 | 10.66 | -1.93% | 1,364,864 |
| Jul 23, 2025 | 10.68 | 10.88 | 10.43 | 10.87 | 10.87 | 3.23% | 1,537,826 |
| Jul 22, 2025 | 10.31 | 10.79 | 10.26 | 10.53 | 10.53 | 2.13% | 1,844,650 |
| Jul 21, 2025 | 10.50 | 10.77 | 10.22 | 10.31 | 10.31 | -0.77% | 1,497,063 |
| Jul 18, 2025 | 10.66 | 10.77 | 10.25 | 10.39 | 10.39 | -1.05% | 1,440,169 |
| Jul 17, 2025 | 10.84 | 10.87 | 10.45 | 10.50 | 10.50 | -3.05% | 1,631,129 |